Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 28.06 | 28.60 | 27.36 | 27.39 | 2,144,182 | -0.97(-3.41%) |
May 30, 2018 | 28.09 | 28.55 | 27.88 | 28.35 | 1,990,274 | +0.57(+2.04%) |
May 29, 2018 | 27.68 | 28.18 | 27.34 | 27.79 | 1,915,252 | -0.19(-0.66%) |
May 25, 2018 | 27.97 | 27.97 | 27.97 | 0 | -1.09(-3.76%) | |
May 24, 2018 | 29.77 | 30.13 | 29.05 | 29.07 | 1,877,212 | -1.24(-4.09%) |
May 23, 2018 | 30.84 | 31.22 | 30.12 | 30.30 | 1,539,260 | -0.72(-2.33%) |
May 22, 2018 | 32.37 | 32.69 | 30.92 | 31.03 | 1,315,776 | -1.29(-3.99%) |
May 21, 2018 | 32.85 | 32.85 | 31.77 | 32.31 | 1,686,968 | -0.09(-0.27%) |
May 18, 2018 | 33.51 | 33.51 | 32.13 | 32.40 | 1,568,705 | -1.04(-3.12%) |
May 17, 2018 | 32.61 | 33.51 | 32.53 | 33.45 | 1,970,233 | +1.02(+3.16%) |
May 16, 2018 | 32.18 | 32.53 | 31.48 | 32.42 | 3,052,818 | +0.35(+1.10%) |
May 15, 2018 | 31.71 | 32.25 | 31.47 | 32.07 | 7,193,114 | -0.92(-2.78%) |
May 14, 2018 | 33.02 | 33.38 | 32.86 | 32.99 | 836,906 | +0.03(+0.09%) |
May 11, 2018 | 33.47 | 33.82 | 32.77 | 32.96 | 781,365 | -0.34(-1.03%) |
May 10, 2018 | 33.98 | 33.98 | 32.86 | 33.30 | 1,097,076 | -0.06(-0.18%) |
May 09, 2018 | 33.49 | 34.36 | 33.28 | 33.36 | 2,054,057 | +0.59(+1.79%) |
May 08, 2018 | 31.61 | 32.82 | 30.83 | 32.77 | 1,859,621 | +1.00(+3.13%) |
May 07, 2018 | 31.19 | 32.64 | 31.16 | 31.78 | 2,333,654 | +1.03(+3.36%) |
May 04, 2018 | 30.21 | 30.87 | 29.81 | 30.74 | 1,363,294 | +0.50(+1.65%) |
May 03, 2018 | 31.43 | 32.39 | 29.94 | 30.25 | 1,936,578 | -1.55(-4.88%) |
May 02, 2018 | 31.82 | 32.58 | 31.69 | 31.80 | 1,320,013 | -0.07(-0.21%) |
May 01, 2018 | 31.74 | 32.01 | 31.28 | 31.87 | 967,219 | -0.08(-0.24%) |
Apr 30, 2018 | 31.53 | 32.72 | 31.49 | 31.94 | 1,216,870 | +0.28(+0.89%) |
Apr 27, 2018 | 32.31 | 32.51 | 31.65 | 31.66 | 1,038,088 | -0.88(-2.70%) |
Apr 26, 2018 | 33.09 | 33.23 | 32.33 | 32.54 | 1,242,512 | -0.36(-1.10%) |
Apr 25, 2018 | 32.47 | 33.19 | 32.23 | 32.90 | 926,494 | +0.41(+1.26%) |
Apr 24, 2018 | 32.78 | 33.40 | 32.05 | 32.49 | 1,247,472 | -0.41(-1.25%) |
Apr 23, 2018 | 32.06 | 32.96 | 31.82 | 32.90 | 865,732 | +0.68(+2.12%) |
Apr 20, 2018 | 32.13 | 32.53 | 31.53 | 32.22 | 808,226 | -0.06(-0.18%) |
Apr 19, 2018 | 32.06 | 32.92 | 31.84 | 32.28 | 1,254,348 | +0.32(+1.01%) |
Apr 18, 2018 | 31.65 | 32.37 | 31.14 | 31.95 | 1,322,749 | +0.65(+2.09%) |
Apr 17, 2018 | 30.63 | 31.54 | 30.37 | 31.30 | 909,862 | +0.67(+2.20%) |
Apr 16, 2018 | 30.76 | 30.96 | 30.30 | 30.63 | 989,903 | +0.00(+0.00%) |
Apr 13, 2018 | 30.41 | 30.83 | 30.11 | 30.63 | 1,149,421 | +0.74(+2.48%) |
Apr 12, 2018 | 30.23 | 30.27 | 29.53 | 29.88 | 1,106,527 | -0.22(-0.75%) |
Apr 11, 2018 | 29.03 | 30.50 | 29.01 | 30.11 | 1,817,258 | +1.01(+3.49%) |
Apr 10, 2018 | 28.18 | 29.20 | 27.78 | 29.09 | 1,748,663 | +1.83(+6.73%) |
Apr 09, 2018 | 27.13 | 27.76 | 27.00 | 27.26 | 1,389,040 | +0.33(+1.23%) |
Apr 06, 2018 | 27.93 | 28.20 | 26.31 | 26.93 | 1,749,115 | -1.30(-4.60%) |
Apr 05, 2018 | 28.09 | 28.41 | 27.91 | 28.23 | 1,586,928 | +0.23(+0.84%) |
Apr 04, 2018 | 27.52 | 28.13 | 27.29 | 27.99 | 956,133 | -0.18(-0.62%) |
Apr 03, 2018 | 27.64 | 28.26 | 27.04 | 28.17 | 1,260,524 | +0.75(+2.74%) |
Apr 02, 2018 | 28.95 | 28.97 | 26.86 | 27.42 | 1,040,852 | -1.77(-6.05%) |
Mar 29, 2018 | 29.18 | 29.18 | 29.18 | 0 | +1.13(+4.03%) | |
Mar 28, 2018 | 27.69 | 28.09 | 27.53 | 28.05 | 973,871 | +0.42(+1.52%) |
Mar 27, 2018 | 28.63 | 28.68 | 27.48 | 27.63 | 1,524,640 | -1.02(-3.57%) |
Mar 26, 2018 | 29.03 | 29.03 | 28.06 | 28.66 | 977,438 | +0.25(+0.89%) |
Mar 23, 2018 | 28.61 | 29.25 | 28.19 | 28.40 | 1,022,905 | -0.09(-0.31%) |
Mar 22, 2018 | 28.69 | 29.07 | 28.44 | 28.49 | 867,024 | -0.67(-2.31%) |
Mar 21, 2018 | 28.43 | 29.48 | 28.30 | 29.16 | 1,005,312 | +1.03(+3.68%) |
Mar 20, 2018 | 27.57 | 28.36 | 27.54 | 28.13 | 777,535 | +0.81(+2.96%) |
Mar 19, 2018 | 27.92 | 28.03 | 26.97 | 27.32 | 1,080,454 | -0.85(-3.01%) |
Mar 16, 2018 | 27.88 | 28.36 | 27.59 | 28.17 | 1,508,539 | +0.34(+1.23%) |
Mar 15, 2018 | 28.47 | 28.75 | 27.76 | 27.83 | 1,153,028 | -0.33(-1.18%) |
Mar 14, 2018 | 28.31 | 28.54 | 28.08 | 28.16 | 615,410 | -0.06(-0.21%) |
Mar 13, 2018 | 28.81 | 28.95 | 28.10 | 28.22 | 715,221 | -0.39(-1.36%) |
Mar 12, 2018 | 28.52 | 29.20 | 28.40 | 28.61 | 973,747 | -0.01(-0.03%) |
Mar 09, 2018 | 27.88 | 28.64 | 27.88 | 28.62 | 1,143,093 | +1.00(+3.64%) |
Mar 08, 2018 | 27.76 | 27.91 | 27.32 | 27.61 | 1,251,538 | -0.13(-0.46%) |
Mar 07, 2018 | 27.34 | 27.74 | 2,061,811 | -0.57(-2.00%) | ||
Mar 06, 2018 | 30.48 | 30.54 | 28.27 | 28.30 | 1,864,400 | -1.91(-6.33%) |
Mar 05, 2018 | 28.83 | 30.43 | 28.72 | 30.22 | 1,755,337 | +1.24(+4.28%) |
Mar 02, 2018 | 27.89 | 29.01 | 27.73 | 28.98 | 894,376 | +0.82(+2.91%) |